Singapore markets close in 6 hours 30 minutes
Straits Times Index
3,192.49 -10.32 (-0.32%) Nikkei
32,274.77 -296.26 (-0.91%) Hang Seng
17,771.46 +116.05 (+0.66%) FTSE 100
7,678.62 -53.03 (-0.69%) Bitcoin USD
26,596.60 -377.86 (-1.40%) CMC Crypto 200
566.89 -9.37 (-1.63%)
Schroder Multi-Asset Revolt 30 A SGD Acc (0P0000TJ2I.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
As of 04:00AM SGT. Market open.
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | - | - | - | - | - | - |
| 21 Sept 2023 | - | - | - | - | - | - |
| 20 Sept 2023 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | - |
| 19 Sept 2023 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | - |
| 18 Sept 2023 | 1.3640 | 1.3640 | 1.3640 | 1.3640 | 1.3640 | - |
| 15 Sept 2023 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | - |
| 14 Sept 2023 | 1.3710 | 1.3710 | 1.3710 | 1.3710 | 1.3710 | - |
| 13 Sept 2023 | 1.3680 | 1.3680 | 1.3680 | 1.3680 | 1.3680 | - |
| 12 Sept 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 11 Sept 2023 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | - |
| 08 Sept 2023 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | - |
| 07 Sept 2023 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | - |
| 06 Sept 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 05 Sept 2023 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | - |
| 04 Sept 2023 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | - |
| 31 Aug 2023 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | - |
| 30 Aug 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 29 Aug 2023 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | - |
| 28 Aug 2023 | 1.3610 | 1.3610 | 1.3610 | 1.3610 | 1.3610 | - |
| 25 Aug 2023 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | - |
| 24 Aug 2023 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | - |
| 23 Aug 2023 | 1.3570 | 1.3570 | 1.3570 | 1.3570 | 1.3570 | - |
| 22 Aug 2023 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
| 21 Aug 2023 | 1.3510 | 1.3510 | 1.3510 | 1.3510 | 1.3510 | - |
| 18 Aug 2023 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | - |
| 17 Aug 2023 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | - |
| 16 Aug 2023 | 1.3610 | 1.3610 | 1.3610 | 1.3610 | 1.3610 | - |
| 15 Aug 2023 | 1.3640 | 1.3640 | 1.3640 | 1.3640 | 1.3640 | - |
| 14 Aug 2023 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | - |
| 11 Aug 2023 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | - |
| 10 Aug 2023 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | - |
| 08 Aug 2023 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | - |
| 07 Aug 2023 | 1.3680 | 1.3680 | 1.3680 | 1.3680 | 1.3680 | - |
| 04 Aug 2023 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | - |
| 03 Aug 2023 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | - |
| 02 Aug 2023 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | - |
| 01 Aug 2023 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | - |
| 31 Jul 2023 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | - |
| 28 Jul 2023 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | - |
| 27 Jul 2023 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | - |
| 26 Jul 2023 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | - |
| 25 Jul 2023 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | - |
| 24 Jul 2023 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | - |
| 21 Jul 2023 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | - |
| 20 Jul 2023 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | - |
| 19 Jul 2023 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | - |
| 18 Jul 2023 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | - |
| 17 Jul 2023 | 1.3710 | 1.3710 | 1.3710 | 1.3710 | 1.3710 | - |
| 14 Jul 2023 | 1.3710 | 1.3710 | 1.3710 | 1.3710 | 1.3710 | - |
| 13 Jul 2023 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | - |
| 12 Jul 2023 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | - |
| 11 Jul 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 10 Jul 2023 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | - |
| 07 Jul 2023 | 1.3570 | 1.3570 | 1.3570 | 1.3570 | 1.3570 | - |
| 06 Jul 2023 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | - |
| 05 Jul 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 04 Jul 2023 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | - |
| 03 Jul 2023 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | - |
| 30 Jun 2023 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | - |
| 28 Jun 2023 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | - |
| 27 Jun 2023 | 1.3680 | 1.3680 | 1.3680 | 1.3680 | 1.3680 | - |
| 26 Jun 2023 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | - |
| 23 Jun 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 22 Jun 2023 | 1.3670 | 1.3670 | 1.3670 | 1.3670 | 1.3670 | - |
| 21 Jun 2023 | 1.3710 | 1.3710 | 1.3710 | 1.3710 | 1.3710 | - |
| 20 Jun 2023 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | - |
| 19 Jun 2023 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | - |
| 16 Jun 2023 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | - |
| 15 Jun 2023 | 1.3680 | 1.3680 | 1.3680 | 1.3680 | 1.3680 | - |
| 14 Jun 2023 | 1.3680 | 1.3680 | 1.3680 | 1.3680 | 1.3680 | - |
| 13 Jun 2023 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | - |
| 12 Jun 2023 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | - |
| 09 Jun 2023 | 1.3640 | 1.3640 | 1.3640 | 1.3640 | 1.3640 | - |
| 08 Jun 2023 | 1.3610 | 1.3610 | 1.3610 | 1.3610 | 1.3610 | - |
| 07 Jun 2023 | 1.3640 | 1.3640 | 1.3640 | 1.3640 | 1.3640 | - |
| 06 Jun 2023 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
| 05 Jun 2023 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | - |
| 01 Jun 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 31 May 2023 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | - |
| 30 May 2023 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | - |
| 29 May 2023 | 1.3570 | 1.3570 | 1.3570 | 1.3570 | 1.3570 | - |
| 26 May 2023 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
| 25 May 2023 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | - |
| 24 May 2023 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
| 23 May 2023 | 1.3610 | 1.3610 | 1.3610 | 1.3610 | 1.3610 | - |
| 22 May 2023 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | - |
| 19 May 2023 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | - |
| 18 May 2023 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | - |
| 17 May 2023 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
| 16 May 2023 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | - |
| 15 May 2023 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | - |
| 12 May 2023 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | - |
| 11 May 2023 | 1.3670 | 1.3670 | 1.3670 | 1.3670 | 1.3670 | - |
| 10 May 2023 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
| 09 May 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 08 May 2023 | - | - | - | - | - | - |
| 05 May 2023 | - | - | - | - | - | - |
| 04 May 2023 | 1.3640 | 1.3640 | 1.3640 | 1.3640 | 1.3640 | - |
| 03 May 2023 | 1.3670 | 1.3670 | 1.3670 | 1.3670 | 1.3670 | - |
| 02 May 2023 | 1.3680 | 1.3680 | 1.3680 | 1.3680 | 1.3680 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
